IAU270115C00045000
IAU Jan 15 2027 45.00 Call
optionOPRA
InactiveSep 4, 2026
39.05USD+2.655%(+1.01)1Vol138OI
IAU270115C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-04 | 39.0500 | 39.0500 | 39.0500 | 39.0500 | +2.655% | 1 | 139 | 0.000% |
| 2026-09-01 | 38.0400 | 38.0400 | 38.0400 | 38.0400 | -3.009% | 1 | 140 | +2.655% |
| 2026-08-31 | 39.2100 | 39.2200 | 39.2100 | 39.2200 | +3.483% | 2 | 139 | -0.433% |
| 2026-08-07 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | +20.624% | 1 | 139 | +3.034% |
| 2026-07-29 | 31.6700 | 31.6700 | 31.2500 | 31.4200 | -0.883% | 24 | 145 | +24.284% |
| 2026-07-28 | 32.0000 | 32.0000 | 31.6500 | 31.7000 | -16.425% | 24 | 137 | +23.186% |
| 2026-06-09 | 37.9300 | 37.9300 | 37.9300 | 37.9300 | -9.690% | 2 | 137 | +2.953% |
| 2026-05-04 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -6.874% | 1 | 137 | -7.024% |
| 2026-04-21 | 45.1000 | 45.1000 | 45.1000 | 45.1000 | -3.715% | 2 | 137 | -13.415% |
| 2026-04-10 | 46.8400 | 46.8400 | 46.8400 | 46.8400 | +20.103% | 1 | 137 | -16.631% |
| 2026-03-23 | 40.5600 | 40.6100 | 39.0000 | 39.0000 | -9.302% | 16 | 137 | +0.128% |
| 2026-03-20 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -10.973% | 1 | 142 | -9.186% |
| 2026-03-18 | 48.3000 | 48.3000 | 48.3000 | 48.3000 | -5.089% | 7 | 142 | -19.151% |
| 2026-03-16 | 50.8900 | 50.8900 | 50.8900 | 50.8900 | -2.640% | 2 | 149 | -23.266% |
| 2026-03-09 | 52.2700 | 52.2700 | 52.2700 | 52.2700 | -2.299% | 3 | 150 | -25.292% |
| 2026-03-04 | 54.9500 | 54.9500 | 53.5000 | 53.5000 | -6.583% | 5 | 154 | -27.009% |
| 2026-03-02 | 57.2700 | 57.2700 | 57.2700 | 57.2700 | +6.056% | 1 | 156 | -31.814% |
| 2026-02-24 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | +11.570% | 2 | 155 | -27.685% |
| 2026-02-17 | 48.3500 | 48.8000 | 48.2000 | 48.4000 | +6.374% | 8 | 153 | -19.318% |
| 2026-02-02 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | -5.327% | 1 | 154 | -14.176% |
| 2026-01-30 | 48.0600 | 48.0600 | 48.0600 | 48.0600 | -20.693% | 2 | 155 | -18.747% |
| 2026-01-29 | 60.6000 | 60.6000 | 60.6000 | 60.6000 | +38.832% | 5 | 157 | -35.561% |
| 2026-01-15 | 43.6500 | 43.6500 | 43.6500 | 43.6500 | +5.562% | 5 | 162 | -10.538% |
| 2026-01-06 | 41.1700 | 41.3500 | 41.1700 | 41.3500 | +8.076% | 10 | 162 | -5.562% |
| 2026-01-02 | 38.5000 | 38.5000 | 38.2600 | 38.2600 | -0.649% | 6 | 159 | +2.065% |
| 2025-12-19 | 38.3000 | 38.8000 | 38.3000 | 38.5100 | +0.627% | 3 | 157 | +1.402% |
| 2025-12-17 | 38.5900 | 38.5900 | 38.2700 | 38.2700 | +1.324% | 2 | 156 | +2.038% |
| 2025-12-16 | 37.4000 | 37.7700 | 37.4000 | 37.7700 | -1.717% | 2 | 156 | +3.389% |
| 2025-12-15 | 38.2300 | 38.4300 | 37.7100 | 38.4300 | +2.018% | 8 | 156 | +1.613% |
| 2025-12-12 | 37.5600 | 37.6700 | 37.2800 | 37.6700 | +5.726% | 8 | 156 | +3.663% |
| 2025-12-10 | 35.6500 | 36.8000 | 35.6300 | 35.6300 | -2.223% | 22 | 156 | +9.599% |
| 2025-12-09 | 35.9000 | 36.7400 | 35.9000 | 36.4400 | +1.873% | 24 | 156 | +7.162% |
| 2025-12-08 | 36.0100 | 36.2900 | 35.7000 | 35.7700 | -1.973% | 46 | 159 | +9.170% |
| 2025-12-05 | 37.0500 | 37.1100 | 36.2600 | 36.4900 | +0.607% | 46 | 121 | +7.016% |
| 2025-12-04 | 36.6100 | 36.6100 | 36.2100 | 36.2700 | -0.793% | 46 | 154 | +7.665% |
| 2025-12-03 | 36.6800 | 36.9200 | 36.2000 | 36.5600 | +2.266% | 82 | 121 | +6.811% |
| 2025-12-02 | 35.5200 | 35.7800 | 35.2000 | 35.7500 | -3.064% | 82 | 183 | +9.231% |
| 2025-12-01 | 36.4900 | 36.8900 | 36.4900 | 36.8800 | +3.017% | 20 | 117 | +5.884% |
| 2025-11-28 | 36.0000 | 36.0300 | 35.7600 | 35.8000 | +0.618% | 20 | 130 | +9.078% |
| 2025-11-26 | 35.5600 | 35.6000 | 35.3400 | 35.5800 | +2.241% | 16 | 129 | +9.753% |
| 2025-11-25 | 35.1000 | 35.2400 | 34.8000 | 34.8000 | +1.045% | 36 | 129 | +12.213% |
| 2025-11-24 | 33.7700 | 34.8500 | 33.5800 | 34.4400 | +2.075% | 62 | 126 | +13.386% |
| 2025-11-21 | 33.3700 | 34.2300 | 33.1900 | 33.7400 | +0.238% | 50 | 149 | +15.738% |
| 2025-11-20 | 33.8900 | 34.1500 | 33.2100 | 33.6600 | -1.000% | 38 | 178 | +16.013% |
| 2025-11-19 | 34.6600 | 34.7200 | 33.6400 | 34.0000 | +0.592% | 80 | 152 | +14.853% |
| 2025-11-18 | 33.7500 | 34.5400 | 33.6900 | 33.8000 | +1.930% | 36 | 211 | +15.533% |
| 2025-11-17 | 33.8000 | 34.2900 | 33.1400 | 33.1600 | -1.103% | 22 | 177 | +17.762% |
| 2025-11-14 | 33.1300 | 33.7000 | 33.1100 | 33.5300 | -6.861% | 38 | 198 | +16.463% |
| 2025-11-13 | 36.1100 | 36.2000 | 35.9900 | 36.0000 | -0.662% | 36 | 162 | +8.472% |
| 2025-11-12 | 34.6200 | 36.2800 | 34.2500 | 36.2400 | +4.679% | 22 | 134 | +7.754% |
| 2025-11-11 | 34.5500 | 34.6700 | 34.1600 | 34.6200 | +1.853% | 83 | 120 | +12.796% |
| 2025-11-10 | 33.9800 | 34.3100 | 33.8900 | 33.9900 | +4.746% | 52 | 188 | +14.887% |
| 2025-11-07 | 32.2400 | 32.4700 | 32.1600 | 32.4500 | +1.660% | 60 | 140 | +20.339% |
| 2025-11-06 | 32.2600 | 32.5400 | 31.9100 | 31.9200 | -0.592% | 24 | 89 | +22.337% |
| 2025-11-05 | 31.7000 | 32.2900 | 31.7000 | 32.1100 | +3.248% | 20 | 105 | +21.613% |
| 2025-11-04 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | -3.983% | 6 | 91 | +25.563% |
| 2025-11-03 | 32.7500 | 32.8000 | 32.3500 | 32.3900 | +4.148% | 5 | 83 | +20.562% |
| 2025-10-27 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | -4.864% | 1 | 84 | +25.563% |
| 2025-10-22 | 32.6900 | 32.6900 | 32.6900 | 32.6900 | -3.569% | 1 | 84 | +19.455% |
| 2025-10-13 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | +23.858% | 2 | 83 | +15.192% |
| 2025-09-25 | 27.3700 | 27.3700 | 27.3700 | 27.3700 | +1.370% | 1 | 83 | +42.674% |
| 2025-09-24 | 28.0000 | 28.0000 | 27.0000 | 27.0000 | +2.662% | 2 | 84 | +44.630% |
| 2025-09-19 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -0.190% | 1 | 85 | +48.479% |
| 2025-09-16 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | +0.381% | 1 | 84 | +48.197% |
| 2025-09-15 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | +8.741% | 1 | 83 | +48.762% |
| 2025-09-04 | 24.1400 | 24.1400 | 24.1400 | 24.1400 | +1.986% | 1 | 82 | +61.765% |
| 2025-09-02 | 23.6700 | 23.6700 | 23.6700 | 23.6700 | +6.622% | 1 | 82 | +64.977% |
| 2025-08-29 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +7.977% | 1 | 81 | +75.901% |
| 2025-08-12 | 20.5600 | 20.5600 | 20.5600 | 20.5600 | -3.474% | 1 | 81 | +89.932% |
| 2025-08-07 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +1.429% | 1 | 80 | +83.333% |
| 2025-08-04 | 21.1000 | 21.1000 | 21.0000 | 21.0000 | +0.478% | 10 | 79 | +85.952% |
| 2025-07-14 | 20.8000 | 20.9000 | 20.8000 | 20.9000 | +2.956% | 7 | 82 | +86.842% |
| 2025-06-24 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -2.404% | 1 | 80 | +92.365% |
| 2025-06-10 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +3.328% | 1 | 79 | +87.740% |
| 2025-06-09 | 20.1300 | 20.1300 | 20.1300 | 20.1300 | -4.143% | 1 | 78 | +93.989% |
| 2025-06-05 | 21.3300 | 21.3300 | 21.0000 | 21.0000 | +12.782% | 2 | 77 | +85.952% |
| 2025-05-12 | 19.1400 | 19.1400 | 18.6200 | 18.6200 | -19.394% | 2 | 75 | +109.721% |
| 2025-05-07 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +12.683% | 1 | 73 | +69.048% |
| 2025-04-29 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -0.146% | 1 | 72 | +90.488% |
| 2025-04-28 | 20.5300 | 20.5300 | 20.5300 | 20.5300 | -1.770% | 1 | 71 | +90.209% |
| 2025-04-24 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +4.239% | 1 | 70 | +86.842% |
| 2025-04-23 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | +3.138% | 5 | 69 | +94.763% |
| 2025-04-15 | 19.2300 | 19.4500 | 19.1900 | 19.4400 | +21.500% | 7 | 74 | +100.874% |
| 2025-04-09 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -1.840% | 2 | 70 | +144.062% |
| 2025-04-03 | 16.3100 | 16.7000 | 16.3000 | 16.3000 | -4.678% | 3 | 72 | +139.571% |
| 2025-04-02 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +0.588% | 2 | 71 | +128.363% |
| 2025-03-31 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +9.607% | 1 | 71 | +129.706% |
| 2025-03-25 | 15.5100 | 15.5100 | 15.5100 | 15.5100 | -3.063% | 1 | 72 | +151.773% |
| 2025-03-18 | 15.6000 | 16.0000 | 15.6000 | 16.0000 | +7.095% | 6 | 71 | +144.062% |
| 2025-03-17 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | +1.633% | 1 | 65 | +161.379% |
| 2025-03-13 | 14.3000 | 14.7000 | 14.3000 | 14.7000 | +5.000% | 2 | 62 | +165.646% |
| 2025-03-12 | 13.9000 | 14.0000 | 13.9000 | 14.0000 | +2.190% | 4 | 62 | +178.929% |
| 2025-03-11 | 13.6200 | 13.7000 | 13.6200 | 13.7000 | +3.008% | 4 | 59 | +185.036% |
| 2025-03-10 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -1.700% | 1 | 61 | +193.609% |
| 2025-02-26 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -2.662% | 2 | 61 | +188.618% |
| 2025-02-24 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +0.725% | 1 | 59 | +180.935% |
| 2025-02-20 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +2.222% | 1 | 60 | +182.971% |
| 2025-02-18 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +0.746% | 1 | 60 | +189.259% |
| 2025-02-10 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +5.016% | 1 | 60 | +191.418% |
| 2025-02-07 | 12.8000 | 12.8000 | 12.7600 | 12.7600 | +0.472% | 6 | 60 | +206.034% |
| 2025-02-06 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +1.519% | 3 | 59 | +207.480% |
| 2025-01-31 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | +1.132% | 2 | 59 | +212.150% |
| 2025-01-30 | 12.1000 | 12.3700 | 12.1000 | 12.3700 | +7.847% | 3 | 58 | +215.683% |
| 2025-01-23 | 11.5000 | 11.5000 | 11.4700 | 11.4700 | +0.175% | 4 | 56 | +240.453% |
| 2025-01-21 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +4.281% | 2 | 52 | +241.048% |
| 2025-01-17 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +3.879% | 4 | 48 | +255.647% |
| 2025-01-15 | 10.8000 | 10.8000 | 10.5700 | 10.5700 | +0.667% | 3 | 48 | +269.442% |
| 2025-01-14 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +9.261% | 2 | 46 | +271.905% |
| 2025-01-07 | 9.8100 | 9.8100 | 9.6100 | 9.6100 | -0.518% | 2 | 44 | +306.348% |
| 2024-12-26 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +11.034% | 1 | 43 | +304.244% |
| 2024-12-19 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -20.548% | 5 | 43 | +348.851% |
| 2024-12-11 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +4.286% | 7 | 43 | +256.621% |
| 2024-12-10 | 10.6000 | 10.6400 | 10.5000 | 10.5000 | +10.063% | 5 | 45 | +271.905% |
| 2024-12-04 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +7.554% | 1 | 40 | +309.329% |
| 2024-11-14 | 8.5500 | 8.9000 | 8.5500 | 8.8700 | -2.527% | 8 | 39 | +340.248% |
| 2024-11-13 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -5.307% | 1 | 38 | +329.121% |
| 2024-11-11 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -17.440% | 1 | 38 | +306.348% |
| 2024-11-05 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +7.778% | 1 | 38 | +235.481% |
| 2024-10-16 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +3.448% | 26 | 38 | +261.574% |
| 2024-10-11 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | +4.400% | 20 | 12 | +274.042% |
| 2024-09-30 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -2.913% | 2 | 2 | +290.500% |
| 2024-09-24 | 10.2000 | 10.3000 | 10.2000 | 10.3000 | 0.000% | 2 | 2 | +279.126% |